27,820€
2,54%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,13 | 27,89 | 26,50 | 27,82 | 2,54% | - |
| 10.04.2025 | 28,34 | 28,86 | 26,49 | 27,13 | -4,47% | - |
| 09.04.2025 | 26,85 | 28,40 | 25,68 | 28,40 | 4,95% | 300,00 |
| 08.04.2025 | 26,85 | 27,83 | 26,07 | 27,06 | 0,78% | 225,00 |
| 07.04.2025 | 25,71 | 27,23 | 24,14 | 26,85 | 2,93% | 160,00 |
| 04.04.2025 | 29,46 | 29,46 | 25,71 | 26,09 | -11,44% | 340,00 |
| 03.04.2025 | 30,23 | 30,23 | 29,15 | 29,46 | -3,69% | - |
| 02.04.2025 | 30,65 | 30,65 | 30,20 | 30,59 | -0,21% | - |
| 01.04.2025 | 30,37 | 30,73 | 30,25 | 30,65 | 0,82% | - |
| 31.03.2025 | 30,93 | 31,05 | 30,09 | 30,40 | -2,00% | - |
| 28.03.2025 | 31,60 | 31,75 | 31,01 | 31,02 | -1,91% | - |
| 27.03.2025 | 32,00 | 32,26 | 31,56 | 31,63 | -1,19% | - |
| 26.03.2025 | 32,08 | 32,37 | 31,94 | 32,01 | -0,20% | 45,00 |
| 25.03.2025 | 31,09 | 32,09 | 31,01 | 32,07 | 3,17% | 50,00 |
| 24.03.2025 | 31,01 | 31,28 | 30,87 | 31,09 | 0,26% | - |
| 21.03.2025 | 32,78 | 32,86 | 30,54 | 31,01 | -5,56% | 200,00 |
| 20.03.2025 | 32,74 | 33,10 | 32,14 | 32,83 | 0,15% | - |
| 19.03.2025 | 33,10 | 33,10 | 32,48 | 32,78 | -0,92% | - |
| 18.03.2025 | 32,46 | 33,09 | 32,30 | 33,09 | 1,94% | - |
| 17.03.2025 | 32,63 | 32,63 | 31,91 | 32,46 | -0,52% | 80,00 |
| 14.03.2025 | 32,05 | 32,63 | 31,53 | 32,63 | 2,18% | - |
| 13.03.2025 | 32,10 | 32,15 | 31,50 | 31,93 | -0,70% | - |
| 12.03.2025 | 31,56 | 32,25 | 31,40 | 32,16 | 1,85% | 600,00 |
| 11.03.2025 | 31,56 | 31,76 | 31,03 | 31,57 | 0,05% | - |
| 10.03.2025 | 32,78 | 33,03 | 31,24 | 31,56 | -3,77% | 240,00 |
| 07.03.2025 | 32,32 | 32,80 | 32,20 | 32,79 | 1,33% | - |
| 06.03.2025 | 32,77 | 32,96 | 32,30 | 32,36 | -1,25% | - |
| 05.03.2025 | 31,93 | 32,83 | 31,93 | 32,77 | 2,50% | 35,00 |
| 04.03.2025 | 32,57 | 32,64 | 31,28 | 31,97 | -1,95% | 173,00 |
| 03.03.2025 | 32,70 | 33,35 | 32,12 | 32,61 | -0,03% | - |
| 28.02.2025 | 32,66 | 32,88 | 32,16 | 32,62 | -0,11% | 25,00 |
| 27.02.2025 | 32,75 | 32,88 | 32,45 | 32,65 | -0,37% | - |
| 26.02.2025 | 32,09 | 32,83 | 31,89 | 32,77 | 2,13% | 100,00 |
| 25.02.2025 | 31,54 | 32,17 | 31,30 | 32,09 | 1,71% | 100,00 |
| 24.02.2025 | 31,88 | 31,89 | 31,31 | 31,55 | -0,28% | - |
| 21.02.2025 | 31,66 | 31,82 | 31,50 | 31,64 | -0,05% | - |
| 20.02.2025 | 31,87 | 32,04 | 31,60 | 31,65 | -0,69% | - |
| 19.02.2025 | 31,79 | 31,97 | 31,59 | 31,87 | 0,31% | - |
| 18.02.2025 | 30,85 | 31,83 | 30,80 | 31,77 | 2,98% | - |
| 17.02.2025 | 30,77 | 31,32 | 30,77 | 30,85 | 0,24% | - |
| 14.02.2025 | 31,11 | 31,13 | 30,68 | 30,78 | -1,06% | - |
| 13.02.2025 | 31,56 | 31,92 | 30,63 | 31,11 | -1,52% | 40,00 |
| 12.02.2025 | 31,16 | 31,61 | 31,09 | 31,59 | 1,48% | - |
| 11.02.2025 | 31,24 | 31,31 | 30,92 | 31,13 | -0,34% | 16,00 |
| 10.02.2025 | 31,47 | 31,62 | 30,91 | 31,23 | -0,78% | - |
| 07.02.2025 | 29,17 | 31,83 | 29,17 | 31,48 | 7,83% | - |
| 06.02.2025 | 28,69 | 29,40 | 28,52 | 29,19 | 1,78% | 2.269,00 |
| 05.02.2025 | 28,44 | 28,73 | 28,32 | 28,68 | 0,84% | - |
| 04.02.2025 | 28,54 | 28,68 | 28,07 | 28,44 | -0,35% | 3,00 |
| 03.02.2025 | 28,52 | 28,63 | 28,10 | 28,54 | -0,97% | 42,00 |
| 31.01.2025 | 29,16 | 29,24 | 28,78 | 28,82 | -1,17% | - |
| 30.01.2025 | 29,34 | 29,64 | 29,03 | 29,16 | -0,58% | - |
| 29.01.2025 | 29,15 | 29,36 | 28,91 | 29,33 | 0,62% | - |
| 28.01.2025 | 28,92 | 29,18 | 28,53 | 29,15 | 0,73% | - |
| 27.01.2025 | 28,83 | 28,95 | 28,46 | 28,94 | 0,38% | - |
| 24.01.2025 | 29,23 | 29,29 | 28,81 | 28,83 | -1,37% | - |
| 23.01.2025 | 28,71 | 29,24 | 28,71 | 29,23 | 1,78% | - |
| 22.01.2025 | 28,80 | 29,09 | 28,59 | 28,72 | -0,31% | - |
| 21.01.2025 | 28,31 | 28,81 | 28,20 | 28,81 | 1,73% | 2,00 |
| 20.01.2025 | 28,42 | 28,70 | 28,09 | 28,32 | -0,42% | 75,00 |
| 17.01.2025 | 28,67 | 28,75 | 28,05 | 28,44 | -0,77% | - |
| 16.01.2025 | 28,67 | 28,94 | 28,53 | 28,66 | -0,17% | - |
| 15.01.2025 | 28,47 | 28,98 | 28,47 | 28,71 | 0,84% | - |
| 14.01.2025 | 28,55 | 28,69 | 28,38 | 28,47 | -0,25% | - |
| 13.01.2025 | 28,02 | 28,55 | 27,95 | 28,54 | 1,89% | - |
| 10.01.2025 | 27,81 | 28,12 | 27,75 | 28,01 | 0,61% | - |
| 09.01.2025 | 27,75 | 27,87 | 27,04 | 27,84 | 0,32% | - |
| 08.01.2025 | 28,15 | 28,15 | 27,35 | 27,75 | -1,42% | - |
| 07.01.2025 | 27,37 | 28,24 | 27,27 | 28,15 | 2,85% | 49,00 |
| 06.01.2025 | 27,30 | 27,44 | 27,17 | 27,37 | 0,26% | - |
| 03.01.2025 | 27,31 | 27,34 | 27,13 | 27,30 | -0,02% | - |
| 02.01.2025 | 27,50 | 27,57 | 26,95 | 27,31 | -0,65% | - |
| 30.12.2024 | 27,55 | 27,59 | 27,37 | 27,49 | -0,22% | - |
| 27.12.2024 | 26,93 | 27,56 | 26,81 | 27,55 | 2,32% | - |
| 23.12.2024 | 26,30 | 26,93 | 26,26 | 26,92 | 2,51% | 9,00 |
| 20.12.2024 | 26,94 | 26,94 | 26,01 | 26,26 | -2,52% | - |
| 19.12.2024 | 27,05 | 27,25 | 26,79 | 26,94 | -0,41% | - |
| 18.12.2024 | 27,30 | 27,40 | 26,96 | 27,05 | -0,84% | - |
| 17.12.2024 | 27,43 | 27,51 | 27,15 | 27,28 | -0,53% | - |
| 16.12.2024 | 27,51 | 27,75 | 27,43 | 27,43 | -0,33% | - |
| 13.12.2024 | 27,34 | 27,63 | 27,11 | 27,52 | 0,66% | - |
| 12.12.2024 | 27,38 | 27,51 | 27,26 | 27,34 | -0,16% | - |
| 11.12.2024 | 27,30 | 27,45 | 27,14 | 27,38 | 0,31% | - |
| 10.12.2024 | 27,36 | 27,64 | 27,18 | 27,30 | -0,27% | - |
| 09.12.2024 | 27,94 | 27,94 | 26,99 | 27,37 | -1,99% | - |
| 06.12.2024 | 28,03 | 28,19 | 27,71 | 27,93 | -0,37% | - |
| 05.12.2024 | 27,60 | 28,08 | 27,55 | 28,03 | 1,61% | - |
| 04.12.2024 | 27,43 | 27,74 | 27,38 | 27,59 | 0,53% | - |
| 03.12.2024 | 27,22 | 27,59 | 27,17 | 27,44 | 0,83% | - |
| 02.12.2024 | 27,15 | 27,39 | 26,94 | 27,22 | 0,02% | - |
| 29.11.2024 | 27,28 | 27,28 | 26,85 | 27,21 | -0,26% | - |
| 28.11.2024 | 26,47 | 27,28 | 26,44 | 27,28 | 3,06% | - |
| 27.11.2024 | 26,64 | 26,65 | 26,28 | 26,47 | -0,62% | - |
| 26.11.2024 | 26,63 | 26,83 | 26,57 | 26,64 | -0,24% | - |
| 25.11.2024 | 27,14 | 27,34 | 26,63 | 26,70 | -1,53% | - |
| 22.11.2024 | 27,34 | 27,44 | 26,66 | 27,12 | -0,80% | - |
| 21.11.2024 | 27,68 | 27,76 | 27,24 | 27,34 | -1,23% | - |
| 20.11.2024 | 27,54 | 27,78 | 27,39 | 27,68 | 0,69% | - |
| 19.11.2024 | 27,67 | 27,99 | 27,15 | 27,49 | -0,65% | - |
| 18.11.2024 | 27,56 | 27,86 | 27,55 | 27,67 | 0,40% | 2,00 |